Tradegate Exchange

iShs Core S&P 500 UC.ETF USDD

766

659

50.0448

Date	Time	Volume	Order Volume	Price
02/05/2025	21:51:56.481	4		50.0448
			4	50.0448
			4	50.0448
02/05/2025	21:47:13.869	4		50.1645
			4	50.1645
			4	50.1645
02/05/2025	21:21:09.695	30		50.2148
			30	50.2148
			30	50.2148
02/05/2025	21:20:25.815	6		50.0864
			6	50.0864
			6	50.0864
02/05/2025	20:59:13.215	1		50.0839
			1	50.0839
			1	50.0839
02/05/2025	20:58:41.920	20		50.23
			20	50.23
			20	50.23
02/05/2025	20:53:49.687	42		50.24
			42	50.24
			42	50.24
02/05/2025	20:51:30.808	1		50.0895
			1	50.0895
			1	50.0895
02/05/2025	20:47:39.641	10		50.2716
			10	50.2716
			10	50.2716
02/05/2025	20:45:10.996	1		50.3231
			1	50.3231
			1	50.3231
02/05/2025	20:42:15.418	25		50.3228
			25	50.3228
			25	50.3228
02/05/2025	20:40:51.239	3		50.1784
			3	50.1784
			3	50.1784
02/05/2025	20:39:49.553	1		50.295
			1	50.295
			1	50.295
02/05/2025	20:37:52.202	1		50.3219
			1	50.3219
			1	50.3219
02/05/2025	20:34:28.399	80		50.2794
			80	50.2794
			80	50.2794
02/05/2025	20:30:00.762	2		50.2453
			2	50.2453
			2	50.2453
02/05/2025	20:29:12.256	1		50.2498
			1	50.2498
			1	50.2498
02/05/2025	20:21:18.574	30		50.2447
			30	50.2447
			30	50.2447
02/05/2025	20:11:19.905	1		50.2553
			1	50.2553
			1	50.2553
02/05/2025	20:08:03.281	38		50.2336
			38	50.2336
			18	50.2336
			20	50.2336
02/05/2025	20:05:34.620	1		50.2341
			1	50.2341
			1	50.2341
02/05/2025	19:59:59.978	2		50.2123
			2	50.2123
			2	50.2123
02/05/2025	19:57:37.468	100		50.2054
			100	50.2054
			100	50.2054
02/05/2025	19:57:00.273	5		50.1943
			5	50.1943
			5	50.1943
02/05/2025	19:54:41.662	50		50.1997
			50	50.1997
			50	50.1997
02/05/2025	19:52:35.267	3		50.0531
			3	50.0531
			3	50.0531
02/05/2025	19:52:20.780	1		50.1851
			1	50.1851
			1	50.1851
02/05/2025	19:51:34.973	4		50.2011
			4	50.2011
			4	50.2011
02/05/2025	19:50:26.949	1		50.2151
			1	50.2151
			1	50.2151
02/05/2025	19:50:14.458	51		50.2046
			51	50.2046
			51	50.2046
02/05/2025	19:48:29.595	1		50.0956
			1	50.0956
			1	50.0956
02/05/2025	19:46:42.515	10		50.2355
			10	50.2355
			10	50.2355
02/05/2025	19:42:52.842	1		50.2141
			1	50.2141
			1	50.2141
02/05/2025	19:40:08.620	10		50.1392
			10	50.1392
			10	50.1392
02/05/2025	19:39:00.709	3		50.0033
			3	50.0033
			3	50.0033
02/05/2025	19:38:58.408	10		50.1318
			10	50.1318
			10	50.1318
02/05/2025	19:38:52.961	1		50.1287
			1	50.1287
			1	50.1287
02/05/2025	19:38:18.446	1		50.1241
			1	50.1241
			1	50.1241
02/05/2025	19:37:39.089	10		50.13
			10	50.13
			10	50.13
02/05/2025	19:36:37.103	6		50.093
			6	50.093
			6	50.093
02/05/2025	19:35:01.483	10		50.0941
			10	50.0941
			10	50.0941
02/05/2025	19:34:56.855	1		50.0875
			1	50.0875
			1	50.0875
02/05/2025	19:34:00.701	10		50.1024
			10	50.1024
			10	50.1024
02/05/2025	19:32:41.892	1		50.1125
			1	50.1125
			1	50.1125
02/05/2025	19:31:40.425	1		50.1112
			1	50.1112
			1	50.1112
02/05/2025	19:29:48.309	1		50.1287
			1	50.1287
			1	50.1287
02/05/2025	19:29:36.335	7		50.011
			7	50.011
			7	50.011
02/05/2025	19:29:35.628	3		50.0156
			3	50.0156
			3	50.0156
02/05/2025	19:29:20.436	10		50.1353
			10	50.1353
			10	50.1353
02/05/2025	19:27:36.971	1		50.1241
			1	50.1241
			1	50.1241
02/05/2025	19:19:45.292	20		50.1426
			20	50.1426
			20	50.1426
02/05/2025	19:17:42.349	20		50.0188
			20	50.0188
			20	50.0188
02/05/2025	19:17:37.055	98		50.0197
			98	50.0197
			98	50.0197
02/05/2025	19:10:49.332	6		50.1443
			6	50.1443
			6	50.1443
02/05/2025	19:10:15.511	1		50.1311
			1	50.1311
			1	50.1311
02/05/2025	19:09:49.110	4		50.1531
			4	50.1531
			4	50.1531
02/05/2025	19:08:21.694	1		50.1576
			1	50.1576
			1	50.1576
02/05/2025	19:07:35.912	4		50.1703
			4	50.1703
			4	50.1703
02/05/2025	19:05:45.284	1		50.0509
			1	50.0509
			1	50.0509
02/05/2025	19:02:18.230	20		50.1637
			20	50.1637
			20	50.1637
02/05/2025	18:57:14.766	20		50.188
			20	50.188
			20	50.188
02/05/2025	18:52:38.531	3		50.0286
			3	50.0286
			3	50.0286
02/05/2025	18:52:27.156	1		50.1444
			1	50.1444
			1	50.1444
02/05/2025	18:51:25.358	1		50.1512
			1	50.1512
			1	50.1512
02/05/2025	18:51:15.393	1		50.154
			1	50.154
			1	50.154
02/05/2025	18:50:45.641	2		50.1463
			2	50.1463
			2	50.1463
02/05/2025	18:48:13.190	1		50.1603
			1	50.1603
			1	50.1603
02/05/2025	18:47:38.509	4		50.1489
			4	50.1489
			4	50.1489
02/05/2025	18:47:09.136	3		50.1587
			3	50.1587
			3	50.1587
02/05/2025	18:46:32.701	10		50.1476
			10	50.1476
			10	50.1476
02/05/2025	18:43:42.808	30		50.1526
			30	50.1526
			30	50.1526
02/05/2025	18:41:31.274	25		50.1465
			25	50.1465
			25	50.1465
02/05/2025	18:38:15.830	5		50.1835
			5	50.1835
			5	50.1835
02/05/2025	18:37:39.510	4		50.1636
			4	50.1636
			4	50.1636
02/05/2025	18:35:55.723	2		50.1143
			2	50.1143
			2	50.1143
02/05/2025	18:34:54.126	4		50.1127
			4	50.1127
			4	50.1127
02/05/2025	18:33:44.411	180		50.00
			180	50.00
			180	50.00
02/05/2025	18:29:19.715	3		49.9569
			3	49.9569
			3	49.9569
02/05/2025	18:29:14.987	2		50.0981
			2	50.0981
			2	50.0981
02/05/2025	18:27:21.285	100		49.9744
			100	49.9744
			100	49.9744
02/05/2025	18:26:48.871	100		49.9814
			100	49.9814
			100	49.9814
02/05/2025	18:26:20.922	1		50.1346
			1	50.1346
			1	50.1346
02/05/2025	18:23:47.857	5		50.00
			5	50.00
			3	50.00
			2	50.00
02/05/2025	18:22:16.895	19		50.0108
			19	50.0108
			19	50.0108
02/05/2025	18:19:53.970	1		50.1396
			1	50.1396
			1	50.1396
02/05/2025	18:16:29.528	2		49.9571
			2	49.9571
			2	49.9571
02/05/2025	18:16:08.667	8		49.9787
			8	49.9787
			8	49.9787
02/05/2025	18:15:55.207	1		50.1247
			1	50.1247
			1	50.1247
02/05/2025	18:15:49.977	10		50.1183
			10	50.1183
			10	50.1183
02/05/2025	18:13:53.566	2		50.1129
			2	50.1129
			2	50.1129
02/05/2025	18:13:26.403	2		50.1212
			2	50.1212
			2	50.1212
02/05/2025	18:13:06.080	3		50.1315
			3	50.1315
			3	50.1315
02/05/2025	18:11:46.157	20		50.1254
			20	50.1254
			20	50.1254
02/05/2025	18:09:28.299	2		50.0591
			2	50.0591
			2	50.0591
02/05/2025	18:07:28.484	80		50.1157
			80	50.1157
			80	50.1157
02/05/2025	18:06:27.081	1		50.1659
			1	50.1659
			1	50.1659
02/05/2025	18:06:26.751	5		50.10
			5	50.10
			5	50.10
02/05/2025	18:06:02.419	1		50.1393
			1	50.1393
			1	50.1393
02/05/2025	18:04:57.234	1		50.1143
			1	50.1143
			1	50.1143
02/05/2025	18:03:10.662	632		50.0493
			632	50.0493
			632	50.0493
02/05/2025	18:01:09.794	1 290		50.00
			335	50.00
			1 290	50.00
			5	50.00
			200	50.00
			550	50.00
			200	50.00
02/05/2025	17:59:35.046	4		49.9834
			4	49.9834
			4	49.9834
02/05/2025	17:58:32.766	3		49.9203
			3	49.9203
			3	49.9203
02/05/2025	17:58:07.808	5		49.9875
			5	49.9875
			5	49.9875
02/05/2025	17:57:07.422	1		50.0062
			1	50.0062
			1	50.0062
02/05/2025	17:56:37.232	10		49.95
			10	49.95
			10	49.95
02/05/2025	17:53:28.368	1		49.9753
			1	49.9753
			1	49.9753
02/05/2025	17:52:49.221	7		49.8648
			7	49.8648
			7	49.8648
02/05/2025	17:50:10.642	200		49.9235
			200	49.9235
			200	49.9235
02/05/2025	17:44:35.351	61		49.9259
			60	49.9259
			1	49.9259
			3	49.9259
			58	49.9259
02/05/2025	17:36:02.706	101		49.8663
			101	49.8663
			101	49.8663
02/05/2025	17:35:39.059	11		49.8518
			11	49.8518
			11	49.8518
02/05/2025	17:32:29.160	1		49.8531
			1	49.8531
			1	49.8531
02/05/2025	17:31:12.000	11		49.8333
			11	49.8333
			11	49.8333
02/05/2025	17:27:03.742	3		49.7739
			3	49.7739
			3	49.7739
02/05/2025	17:26:24.358	25		49.7839
			25	49.7839
			25	49.7839
02/05/2025	17:24:13.824	8		49.7861
			8	49.7861
			8	49.7861
02/05/2025	17:23:39.844	8		49.8089
			8	49.8089
			8	49.8089
02/05/2025	17:22:06.564	200		49.7949
			200	49.7949
			200	49.7949
02/05/2025	17:20:34.250	4		49.7721
			4	49.7721
			4	49.7721
02/05/2025	17:20:25.891	200		49.7869
			200	49.7869
			200	49.7869
02/05/2025	17:20:09.604	2		49.8019
			2	49.8019
			2	49.8019
02/05/2025	17:19:57.124	1		49.8059
			1	49.8059
			1	49.8059
02/05/2025	17:19:37.212	200		49.8019
			200	49.8019
			200	49.8019
02/05/2025	17:19:16.984	4		49.8069
			4	49.8069
			4	49.8069
02/05/2025	17:19:09.960	13		49.8099
			13	49.8099
			13	49.8099
02/05/2025	17:18:53.358	200		49.8239
			200	49.8239
			200	49.8239
02/05/2025	17:18:22.238	30		49.8279
			30	49.8279
			30	49.8279
02/05/2025	17:18:09.350	200		49.8239
			200	49.8239
			200	49.8239
02/05/2025	17:17:30.368	455		49.81
			455	49.81
			455	49.81
02/05/2025	17:16:47.840	16		49.7999
			16	49.7999
			16	49.7999
02/05/2025	17:15:10.284	2		49.7739
			2	49.7739
			2	49.7739
02/05/2025	17:14:11.221	3		49.7281
			3	49.7281
			3	49.7281
02/05/2025	17:13:50.683	400		49.7319
			400	49.7319
			400	49.7319
02/05/2025	17:13:24.429	3		49.7569
			3	49.7569
			3	49.7569
02/05/2025	17:11:00.023	1		49.7519
			1	49.7519
			1	49.7519
02/05/2025	17:09:29.556	3		49.7809
			3	49.7809
			3	49.7809
02/05/2025	17:09:14.249	3		49.7929
			3	49.7929
			3	49.7929
02/05/2025	17:08:50.100	17		49.7879
			17	49.7879
			17	49.7879
02/05/2025	17:06:49.128	3		49.7701
			3	49.7701
			3	49.7701
02/05/2025	17:05:54.481	1		49.7549
			1	49.7549
			1	49.7549
02/05/2025	17:05:29.327	7		49.7599
			7	49.7599
			7	49.7599
02/05/2025	17:05:08.596	5		49.7339
			5	49.7339
			5	49.7339
02/05/2025	17:03:12.570	2		49.7041
			2	49.7041
			2	49.7041
02/05/2025	17:01:36.154	3		49.7541
			3	49.7541
			3	49.7541
02/05/2025	17:01:24.388	3		49.7739
			3	49.7739
			3	49.7739
02/05/2025	16:57:19.930	1		49.6949
			1	49.6949
			1	49.6949
02/05/2025	16:57:14.697	2		49.6949
			2	49.6949
			2	49.6949
02/05/2025	16:54:09.965	50		49.7289
			50	49.7289
			50	49.7289
02/05/2025	16:53:06.364	3		49.7049
			3	49.7049
			3	49.7049
02/05/2025	16:51:01.886	3		49.7321
			3	49.7321
			3	49.7321
02/05/2025	16:50:51.511	15		49.7469
			15	49.7469
			15	49.7469
02/05/2025	16:50:43.977	3		49.7539
			3	49.7539
			3	49.7539
02/05/2025	16:49:24.485	3		49.7299
			3	49.7299
			3	49.7299
02/05/2025	16:47:45.084	2		49.7519
			2	49.7519
			2	49.7519
02/05/2025	16:43:03.103	400		49.6959
			400	49.6959
			400	49.6959
02/05/2025	16:38:32.949	14		49.6979
			14	49.6979
			14	49.6979
02/05/2025	16:37:56.583	2		49.7149
			2	49.7149
			2	49.7149
02/05/2025	16:35:20.539	3		49.7421
			3	49.7421
			3	49.7421
02/05/2025	16:34:20.682	3		49.7569
			3	49.7569
			3	49.7569
02/05/2025	16:30:03.081	200		49.8079
			200	49.8079
			200	49.8079
02/05/2025	16:29:47.182	5		49.8019
			5	49.8019
			5	49.8019
02/05/2025	16:24:20.395	100		49.7031
			100	49.7031
			100	49.7031
02/05/2025	16:24:02.526	20		49.7129
			20	49.7129
			20	49.7129
02/05/2025	16:23:32.579	3		49.6761
			3	49.6761
			3	49.6761
02/05/2025	16:23:25.626	1		49.6959
			1	49.6959
			1	49.6959
02/05/2025	16:22:39.550	1		49.6949
			1	49.6949
			1	49.6949
02/05/2025	16:21:52.808	10		49.6989
			10	49.6989
			10	49.6989
02/05/2025	16:19:39.885	5		49.7399
			5	49.7399
			5	49.7399
02/05/2025	16:16:29.425	1		49.7441
			1	49.7441
			1	49.7441
02/05/2025	16:15:51.042	39		49.70
			39	49.70
			39	49.70
02/05/2025	16:14:52.013	3		49.6828
			3	49.6828
			3	49.6828
02/05/2025	16:08:03.439	4		49.6081
			4	49.6081
			4	49.6081
02/05/2025	16:07:47.940	2		49.6489
			2	49.6489
			2	49.6489
02/05/2025	16:07:47.641	3		49.6459
			3	49.6459
			3	49.6459
02/05/2025	16:03:07.135	1		49.5919
			1	49.5919
			1	49.5919
02/05/2025	16:02:41.880	1		49.5819
			1	49.5819
			1	49.5819
02/05/2025	16:00:53.150	11		49.5139
			11	49.5139
			11	49.5139
02/05/2025	16:00:19.148	3		49.4981
			3	49.4981
			3	49.4981
02/05/2025	16:00:03.350	13		49.5429
			13	49.5429
			13	49.5429
02/05/2025	15:59:54.198	3		49.5479
			3	49.5479
			3	49.5479
02/05/2025	15:59:23.413	1		49.5379
			1	49.5379
			1	49.5379
02/05/2025	15:59:07.107	5		49.5219
			5	49.5219
			5	49.5219
02/05/2025	15:58:43.974	1		49.5279
			1	49.5279
			1	49.5279
02/05/2025	15:58:27.161	10		49.5179
			10	49.5179
			10	49.5179
02/05/2025	15:58:05.328	208		49.5151
			208	49.5151
			208	49.5151
02/05/2025	15:57:53.792	80		49.4991
			80	49.4991
			80	49.4991
02/05/2025	15:56:46.945	1		49.5739
			1	49.5739
			1	49.5739
02/05/2025	15:55:50.047	22		49.5699
			22	49.5699
			22	49.5699
02/05/2025	15:54:06.433	3		49.4961
			3	49.4961
			3	49.4961
02/05/2025	15:53:10.063	1		49.4739
			1	49.4739
			1	49.4739
02/05/2025	15:53:00.613	2		49.4729
			2	49.4729
			2	49.4729
02/05/2025	15:51:48.054	2		49.4369
			2	49.4369
			2	49.4369
02/05/2025	15:51:24.385	320		49.5191
			320	49.5191
			320	49.5191
02/05/2025	15:48:57.431	20		49.5161
			20	49.5161
			20	49.5161
02/05/2025	15:48:08.179	1		49.5709
			1	49.5709
			1	49.5709
02/05/2025	15:44:51.891	1		49.6549
			1	49.6549
			1	49.6549
02/05/2025	15:44:47.262	3		49.6101
			3	49.6101
			3	49.6101
02/05/2025	15:39:29.535	3 496		49.6669
			3 496	49.6669
			3 496	49.6669
02/05/2025	15:34:23.611	1		49.7909
			1	49.7909
			1	49.7909
02/05/2025	15:33:16.594	4		49.7771
			4	49.7771
			4	49.7771
02/05/2025	15:33:10.456	1		49.7919
			1	49.7919
			1	49.7919
02/05/2025	15:32:29.200	3		49.8129
			3	49.8129
			3	49.8129
02/05/2025	15:31:37.042	20		49.7869
			20	49.7869
			20	49.7869
02/05/2025	15:30:59.747	6		49.7659
			6	49.7659
			6	49.7659
02/05/2025	15:29:16.194	1		49.7019
			1	49.7019
			1	49.7019
02/05/2025	15:25:08.620	21		49.7769
			21	49.7769
			21	49.7769
02/05/2025	15:23:36.459	3		49.7931
			3	49.7931
			3	49.7931
02/05/2025	15:23:05.265	1		49.7999
			1	49.7999
			1	49.7999
02/05/2025	15:20:17.297	1		49.8329
			1	49.8329
			1	49.8329
02/05/2025	15:19:57.786	1		49.8399
			1	49.8399
			1	49.8399
02/05/2025	15:19:55.368	3		49.8211
			3	49.8211
			3	49.8211
02/05/2025	15:18:18.881	15		49.8457
			15	49.8457
			15	49.8457
02/05/2025	15:16:57.127	10		49.8879
			10	49.8879
			10	49.8879
02/05/2025	15:14:56.012	2		49.9141
			2	49.9141
			2	49.9141
02/05/2025	15:14:20.272	2		49.9239
			2	49.9239
			2	49.9239
02/05/2025	15:11:28.381	1		49.9359
			1	49.9359
			1	49.9359
02/05/2025	15:10:25.604	507		49.90
			507	49.90
			507	49.90
02/05/2025	15:09:55.553	30		49.8871
			30	49.8871
			30	49.8871
02/05/2025	15:08:37.815	601		49.8761
			601	49.8761
			601	49.8761
02/05/2025	15:08:26.930	3		49.8741
			3	49.8741
			3	49.8741
02/05/2025	15:08:06.607	1		49.8899
			1	49.8899
			1	49.8899
02/05/2025	15:05:57.052	4		49.8799
			4	49.8799
			4	49.8799
02/05/2025	15:05:55.774	11		49.8829
			11	49.8829
			11	49.8829
02/05/2025	15:03:16.688	36		49.8801
			36	49.8801
			36	49.8801
02/05/2025	14:58:25.362	6		49.9169
			6	49.9169
			6	49.9169
02/05/2025	14:57:13.613	1 400		49.8689
			1 400	49.8689
			1 400	49.8689
02/05/2025	14:55:04.758	38		49.81
			38	49.81
			38	49.81
02/05/2025	14:51:43.848	41		49.7399
			41	49.7399
			41	49.7399
02/05/2025	14:51:12.274	2		49.7789
			2	49.7789
			2	49.7789
02/05/2025	14:48:48.030	7		49.8009
			7	49.8009
			7	49.8009
02/05/2025	14:45:45.469	20		49.70
			20	49.70
			20	49.70
02/05/2025	14:45:01.719	20		49.7019
			20	49.7019
			20	49.7019
02/05/2025	14:43:04.919	3		49.6721
			3	49.6721
			3	49.6721
02/05/2025	14:43:02.600	5		49.6759
			5	49.6759
			5	49.6759
02/05/2025	14:42:51.536	2		49.6729
			2	49.6729
			2	49.6729
02/05/2025	14:40:23.215	21		49.7069
			21	49.7069
			21	49.7069
02/05/2025	14:40:20.799	11		49.7039
			11	49.7039
			11	49.7039
02/05/2025	14:38:32.969	90		49.7649
			90	49.7649
			90	49.7649
02/05/2025	14:37:46.034	201		49.7529
			201	49.7529
			201	49.7529
02/05/2025	14:37:43.521	51		49.7549
			51	49.7549
			51	49.7549
02/05/2025	14:35:23.150	20		49.70
			20	49.70
			20	49.70
02/05/2025	14:33:24.291	3		49.6761
			3	49.6761
			3	49.6761
02/05/2025	14:33:00.337	2		49.6919
			2	49.6919
			2	49.6919
02/05/2025	14:32:15.974	2		49.6929
			2	49.6929
			2	49.6929
02/05/2025	14:31:11.160	4		49.7811
			4	49.7811
			4	49.7811
02/05/2025	14:30:02.233	15		49.58
			15	49.58
			15	49.58
02/05/2025	14:28:47.174	7		49.4559
			7	49.4559
			7	49.4559
02/05/2025	14:28:35.193	1		49.4509
			1	49.4509
			1	49.4509
02/05/2025	14:28:08.322	3		49.4351
			3	49.4351
			3	49.4351
02/05/2025	14:27:53.019	11		49.4689
			11	49.4689
			11	49.4689
02/05/2025	14:21:01.528	10		49.4229
			10	49.4229
			10	49.4229
02/05/2025	14:20:55.609	3		49.4239
			3	49.4239
			3	49.4239
02/05/2025	14:20:47.158	3		49.4239
			3	49.4239
			3	49.4239
02/05/2025	14:20:06.195	550		49.42
			550	49.42
			550	49.42
02/05/2025	14:18:47.595	930		49.4339
			930	49.4339
			930	49.4339
02/05/2025	14:16:36.904	3		49.4211
			3	49.4211
			3	49.4211
02/05/2025	14:15:35.818	2		49.4219
			2	49.4219
			2	49.4219
02/05/2025	14:14:23.085	21		49.4129
			21	49.4129
			21	49.4129
02/05/2025	14:13:36.936	47		49.4131
			47	49.4131
			47	49.4131
02/05/2025	14:11:47.488	1		49.4199
			1	49.4199
			1	49.4199
02/05/2025	14:09:21.395	5		49.4249
			5	49.4249
			5	49.4249
02/05/2025	14:09:18.987	3		49.4171
			3	49.4171
			3	49.4171
02/05/2025	14:09:05.498	1		49.4179
			1	49.4179
			1	49.4179
02/05/2025	14:05:02.837	125		49.4019
			125	49.4019
			125	49.4019
02/05/2025	14:03:37.367	11		49.3969
			11	49.3969
			11	49.3969
02/05/2025	14:03:03.550	3		49.3889
			3	49.3889
			3	49.3889
02/05/2025	13:59:38.975	775		49.3669
			775	49.3669
			775	49.3669
02/05/2025	13:58:02.297	1		49.3809
			1	49.3809
			1	49.3809
02/05/2025	13:54:52.635	2		49.3899
			2	49.3899
			2	49.3899
02/05/2025	13:54:31.112	40		49.4009
			40	49.4009
			40	49.4009
02/05/2025	13:51:40.475	10		49.3921
			10	49.3921
			10	49.3921
02/05/2025	13:43:56.309	21		49.3999
			21	49.3999
			21	49.3999
02/05/2025	13:42:06.975	26		49.3809
			26	49.3809
			26	49.3809
02/05/2025	13:40:54.560	17		49.3441
			17	49.3441
			17	49.3441
02/05/2025	13:38:41.502	4		49.3789
			4	49.3789
			4	49.3789
02/05/2025	13:32:58.772	4		49.3989
			4	49.3989
			4	49.3989
02/05/2025	13:31:17.911	4		49.4179
			4	49.4179
			4	49.4179
02/05/2025	13:30:31.219	3		49.4091
			3	49.4091
			3	49.4091
02/05/2025	13:30:10.593	2		49.4339
			2	49.4339
			2	49.4339
02/05/2025	13:29:53.867	4		49.4259
			4	49.4259
			4	49.4259
02/05/2025	13:26:44.602	40		49.4319
			40	49.4319
			40	49.4319
02/05/2025	13:23:16.311	1		49.4599
			1	49.4599
			1	49.4599
02/05/2025	13:23:09.265	3		49.4629
			3	49.4629
			3	49.4629
02/05/2025	13:20:46.950	51		49.5119
			51	49.5119
			51	49.5119
02/05/2025	13:19:18.963	25		49.5101
			25	49.5101
			25	49.5101
02/05/2025	13:18:56.475	3		49.5111
			3	49.5111
			3	49.5111
02/05/2025	13:18:43.196	11		49.5229
			11	49.5229
			11	49.5229
02/05/2025	13:15:49.846	121		49.4989
			121	49.4989
			121	49.4989
02/05/2025	13:15:49.810	1		49.4989
			1	49.4989
			1	49.4989
02/05/2025	13:13:57.895	1		49.5159
			1	49.5159
			1	49.5159
02/05/2025	13:13:06.871	21		49.5089
			21	49.5089
			21	49.5089
02/05/2025	13:12:26.427	1		49.5129
			1	49.5129
			1	49.5129
02/05/2025	13:11:36.304	3		49.45
			3	49.45
			3	49.45
02/05/2025	13:10:58.567	3		49.5139
			3	49.5139
			3	49.5139
02/05/2025	13:10:17.712	11		49.4977
			11	49.4977
			11	49.4977
02/05/2025	13:09:46.629	1		49.4779
			1	49.4779
			1	49.4779
02/05/2025	13:01:09.519	36		49.4669
			36	49.4669
			36	49.4669
02/05/2025	12:55:57.360	12		49.4541
			12	49.4541
			12	49.4541
02/05/2025	12:52:43.213	1		49.4581
			1	49.4581
			1	49.4581
02/05/2025	12:49:48.933	2		49.4889
			2	49.4889
			2	49.4889
02/05/2025	12:49:25.490	3		49.4691
			3	49.4691
			3	49.4691
02/05/2025	12:48:19.596	1		49.4919
			1	49.4919
			1	49.4919
02/05/2025	12:47:18.305	3		49.4789
			3	49.4789
			3	49.4789
02/05/2025	12:47:10.667	1		49.4789
			1	49.4789
			1	49.4789
02/05/2025	12:46:14.830	2		49.4649
			2	49.4649
			2	49.4649
02/05/2025	12:46:00.339	5		49.4481
			5	49.4481
			5	49.4481
02/05/2025	12:45:08.905	2		49.4461
			2	49.4461
			2	49.4461
02/05/2025	12:44:38.012	1		49.4401
			1	49.4401
			1	49.4401
02/05/2025	12:43:07.662	3		49.4461
			3	49.4461
			3	49.4461
02/05/2025	12:42:54.070	1		49.4529
			1	49.4529
			1	49.4529
02/05/2025	12:41:14.350	1		49.4529
			1	49.4529
			1	49.4529
02/05/2025	12:35:32.495	35		49.4919
			35	49.4919
			35	49.4919
02/05/2025	12:35:11.511	5		49.4741
			5	49.4741
			5	49.4741
02/05/2025	12:31:49.580	1		49.4749
			1	49.4749
			1	49.4749
02/05/2025	12:30:30.460	100		49.4639
			100	49.4639
			100	49.4639
02/05/2025	12:26:12.204	100		49.4259
			100	49.4259
			100	49.4259
02/05/2025	12:26:08.058	2		49.4161
			2	49.4161
			2	49.4161
02/05/2025	12:23:18.420	3		49.4359
			3	49.4359
			3	49.4359
02/05/2025	12:21:46.937	5		49.4289
			5	49.4289
			5	49.4289
02/05/2025	12:20:57.145	44		49.43
			44	49.43
			44	49.43
02/05/2025	12:17:55.748	3		49.4291
			3	49.4291
			3	49.4291
02/05/2025	12:17:39.852	1		49.4549
			1	49.4549
			1	49.4549
02/05/2025	12:17:22.848	2		49.4489
			2	49.4489
			2	49.4489
02/05/2025	12:17:08.651	2		49.4539
			2	49.4539
			2	49.4539
02/05/2025	12:16:20.735	41		49.4479
			41	49.4479
			41	49.4479
02/05/2025	12:07:30.988	8 342		49.4089
			8 342	49.4089
			8 342	49.4089
02/05/2025	12:07:12.854	16		49.4109
			16	49.4109
			16	49.4109
02/05/2025	12:06:57.208	3		49.4129
			3	49.4129
			3	49.4129
02/05/2025	12:04:20.967	3		49.3861
			3	49.3861
			3	49.3861
02/05/2025	12:04:08.392	1		49.3911
			1	49.3911
			1	49.3911

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 95.7872 / Ask: 96.0948
Volume: 53 927
+2.58%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice